FT Vest Bitcoin Strategy & Target Income ETF (DFII)

DFII
🏛️ 美国 →
23.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.14 23.19 23.10 23.10 0.0M
2025-09-25 23.50 23.62 23.16 23.16 0.0M
2025-09-24 23.95 24.08 23.95 24.00 0.0M
2025-09-23 23.95 24.10 23.62 23.64 0.0M
2025-09-22 23.86 23.97 23.74 23.74 0.0M
2025-09-19 24.54 24.55 24.31 24.31 0.0M
2025-09-18 24.63 24.89 24.63 24.74 0.0M
2025-09-17 24.45 24.56 24.19 24.39 0.0M
2025-09-16 24.39 24.60 24.20 24.58 0.0M
2025-09-15 24.30 24.33 24.12 24.29 0.0M
2025-09-12 24.32 24.58 24.28 24.58 0.0M
2025-09-11 24.12 24.29 24.09 24.19 0.0M
2025-09-10 24.00 24.19 23.98 23.98 0.0M
2025-09-09 23.82 23.87 23.48 23.59 0.0M
2025-09-08 23.62 23.85 23.62 23.73 0.0M
2025-09-05 23.83 23.96 23.37 23.57 0.0M
2025-09-04 23.43 23.46 23.24 23.27 0.0M
2025-09-03 23.43 23.75 23.43 23.69 0.0M
2025-09-02 22.93 23.51 22.93 23.40 0.0M
2025-08-29 23.65 23.65 23.30 23.35 0.0M
2025-08-28 24.36 24.47 24.13 24.13 0.0M
2025-08-27 24.00 24.29 23.98 24.16 0.0M
2025-08-26 23.54 23.94 23.54 23.93 0.0M
2025-08-25 24.05 24.30 23.88 23.88 0.0M
2025-08-22 24.68 25.13 24.12 25.01 0.0M
2025-08-21 24.35 24.48 24.08 24.11 0.0M
2025-08-20 24.29 24.61 24.12 24.61 0.0M
2025-08-19 24.83 24.83 24.13 24.26 0.0M
2025-08-18 24.82 25.07 24.67 24.93 0.0M
2025-08-15 25.32 25.32 24.97 25.00 0.0M
2025-08-14 25.20 25.46 25.08 25.18 0.0M
2025-08-13 25.63 25.98 25.58 25.98 0.0M
2025-08-12 25.93 25.93 25.38 25.50 0.0M
2025-08-11 25.54 25.66 25.29 25.29 0.0M
2025-08-08 24.81 24.99 24.74 24.88 0.0M
2025-08-07 24.91 25.05 24.81 25.04 0.0M
2025-08-06 24.42 24.76 24.42 24.66 0.0M
2025-08-05 24.47 24.51 24.16 24.33 0.0M
2025-08-04 24.45 24.69 24.45 24.52 0.0M
2025-08-01 24.79 24.80 24.21 24.21 0.0M
2025-07-31 25.65 25.71 25.35 25.35 0.0M
2025-07-30 25.54 25.68 25.16 25.37 0.0M
2025-07-29 25.68 25.68 25.36 25.47 0.0M
2025-07-28 25.67 25.70 25.47 25.56 0.0M
2025-07-25 25.74 25.74 24.96 25.32 0.0M
2025-07-24 25.56 25.81 25.55 25.72 0.0M
2025-07-23 25.58 25.71 25.41 25.65 0.0M
2025-07-22 25.54 25.96 25.54 25.78 0.0M
2025-07-21 25.59 25.69 25.26 25.26 0.0M
2025-07-18 25.67 25.67 25.30 25.42 0.0M
2025-07-17 25.60 25.83 25.54 25.70 0.0M
2025-07-16 25.47 25.80 25.47 25.69 0.0M
2025-07-15 25.44 25.48 25.00 25.15 0.0M
2025-07-14 26.52 26.52 25.72 25.78 0.0M
2025-07-11 25.40 25.43 25.22 25.41 0.0M
2025-07-10 24.22 24.72 24.13 24.62 0.0M
2025-07-09 23.91 24.34 23.79 24.34 0.0M
2025-07-08 23.77 23.87 23.65 23.79 0.0M
2025-07-07 23.59 23.69 23.55 23.63 0.0M
2025-07-03 23.99 24.02 23.80 23.83 0.0M
2025-07-02 23.57 23.94 23.51 23.87 0.0M
2025-07-01 23.29 23.34 23.07 23.07 0.0M
2025-06-30 23.89 23.90 23.81 23.89 0.0M
2025-06-27 23.80 23.80 23.70 23.75 0.0M
2025-06-26 23.84 23.89 23.74 23.87 0.0M
2025-06-25 23.93 23.99 23.81 23.91 0.0M
2025-06-24 23.40 23.57 23.40 23.48 0.0M
2025-06-23 22.78 23.01 22.59 22.99 0.0M
2025-06-20 23.54 23.59 22.97 23.03 0.0M
2025-06-18 23.38 23.38 23.10 23.17 0.0M
2025-06-17 23.50 23.65 23.14 23.31 0.0M
2025-06-16 23.67 24.13 23.67 24.06 0.0M
2025-06-13 23.32 23.32 23.17 23.31 0.0M
2025-06-12 23.75 23.80 23.63 23.63 0.0M
2025-06-11 24.22 24.22 23.95 23.95 0.0M
2025-06-10 24.06 24.70 23.86 24.11 0.1M
2025-06-09 23.67 24.02 23.67 23.97 0.0M
2025-06-06 23.16 23.33 23.10 23.10 0.0M
2025-06-05 23.12 23.12 22.61 22.61 0.0M
2025-06-04 23.30 23.39 23.03 23.22 0.0M
2025-06-03 23.37 23.61 23.37 23.46 0.0M
2025-06-02 22.97 23.11 22.97 23.09 0.0M
2025-05-30 23.71 23.75 23.34 23.48 0.0M
2025-05-29 24.23 24.23 23.69 23.69 0.0M
2025-05-28 24.20 24.20 23.94 24.05 0.0M
2025-05-27 24.85 24.85 24.58 24.59 0.0M
2025-05-23 24.58 24.58 24.36 24.36 0.0M
2025-05-22 24.81 24.93 24.77 24.77 0.0M
2025-05-21 24.06 24.49 24.00 24.30 0.0M
2025-05-20 23.54 24.02 23.50 24.02 0.0M
2025-05-19 23.12 23.68 23.12 23.68 0.0M
2025-05-16 23.38 23.42 23.38 23.40 0.0M
2025-05-15 23.05 23.36 23.02 23.19 0.0M
2025-05-14 23.21 23.21 23.21 23.21 0.0M
2025-05-13 23.45 23.49 23.44 23.49 0.0M
2025-05-12 23.40 23.40 22.88 22.88 0.0M
2025-05-09 23.20 23.20 23.11 23.13 0.0M
2025-05-08 22.51 22.88 22.45 22.85 0.0M
2025-05-07 21.98 22.00 21.87 21.88 0.0M
2025-05-06 21.25 21.55 21.25 21.54 0.0M
2025-05-05 21.32 21.56 21.31 21.47 0.0M
2025-05-02 22.08 22.09 21.94 21.94 0.0M
2025-05-01 21.97 22.00 21.85 21.85 0.0M
2025-04-30 21.65 21.65 21.65 21.65 0.0M
2025-04-29 21.90 21.90 21.90 21.90 0.0M
2025-04-28 21.54 21.75 21.49 21.75 0.0M
2025-04-25 21.94 21.94 21.93 21.94 0.0M
2025-04-24 21.55 21.55 21.55 21.55 0.0M
2025-04-23 21.49 21.62 21.49 21.62 0.0M
2025-04-22 21.26 21.26 21.10 21.10 0.0M
2025-04-21 20.34 20.34 20.34 20.34 0.0M
2025-04-17 19.84 19.84 19.84 19.84 0.0M
2025-04-16 19.69 19.69 19.69 19.69 0.0M
2025-04-15 19.83 19.84 19.62 19.62 0.0M
2025-04-14 19.78 19.78 19.78 19.78 0.0M
2025-04-11 19.21 19.56 19.21 19.56 0.0M
2025-04-10 18.96 18.96 18.44 18.58 0.0M
2025-04-09 18.07 19.22 18.07 19.19 0.0M
2025-04-08 17.91 17.91 17.91 17.91 0.0M
2025-04-07 18.30 18.30 18.23 18.23 0.0M
2025-04-04 19.30 19.60 19.10 19.54 0.0M
2025-04-03 19.02 19.09 19.02 19.09 0.0M